Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.670 | 8.679 | 8.330 | 8.661 | 234,569 | +0.03(+0.32%) |
Sep 29, 2003 | 8.330 | 8.633 | 8.280 | 8.633 | 122,298 | +0.26(+3.12%) |
Sep 26, 2003 | 8.349 | 8.385 | 8.252 | 8.372 | 264,435 | +0.02(+0.27%) |
Sep 25, 2003 | 8.532 | 8.532 | 8.257 | 8.349 | 148,676 | -0.14(-1.62%) |
Sep 24, 2003 | 8.647 | 8.647 | 8.486 | 8.486 | 168,296 | -0.11(-1.23%) |
Sep 23, 2003 | 8.624 | 8.780 | 8.546 | 8.592 | 189,225 | -0.05(-0.53%) |
Sep 22, 2003 | 8.642 | 8.642 | 8.578 | 8.638 | 76,736 | -0.03(-0.37%) |
Sep 19, 2003 | 8.761 | 8.785 | 8.647 | 8.670 | 335,285 | +0.00(+0.00%) |
Sep 18, 2003 | 9.083 | 9.110 | 8.564 | 8.670 | 912,117 | -0.28(-3.13%) |
Sep 17, 2003 | 8.968 | 8.972 | 8.830 | 8.949 | 413,984 | +0.12(+1.40%) |
Sep 16, 2003 | 8.761 | 8.830 | 8.734 | 8.826 | 381,284 | +0.06(+0.73%) |
Sep 15, 2003 | 8.693 | 8.867 | 8.601 | 8.761 | 284,927 | +0.12(+1.38%) |
Sep 12, 2003 | 8.638 | 8.812 | 8.468 | 8.642 | 495,298 | +0.02(+0.21%) |
Sep 11, 2003 | 8.725 | 8.830 | 8.624 | 8.624 | 602,119 | -0.11(-1.31%) |
Sep 10, 2003 | 8.633 | 8.945 | 8.633 | 8.738 | 319,153 | -0.01(-0.10%) |
Sep 09, 2003 | 9.174 | 9.174 | 8.734 | 8.748 | 444,068 | -0.38(-4.17%) |
Sep 08, 2003 | 9.404 | 9.486 | 9.124 | 9.128 | 252,663 | -0.18(-1.92%) |
Sep 05, 2003 | 9.349 | 9.518 | 9.294 | 9.307 | 217,129 | +0.00(+0.05%) |
Sep 04, 2003 | 9.280 | 9.578 | 9.280 | 9.303 | 411,368 | +0.02(+0.25%) |
Sep 03, 2003 | 9.193 | 9.427 | 9.151 | 9.280 | 244,597 | +0.11(+1.20%) |
Sep 02, 2003 | 9.133 | 9.312 | 9.000 | 9.170 | 316,319 | +0.15(+1.68%) |
Aug 29, 2003 | 8.945 | 9.193 | 8.936 | 9.018 | 278,605 | +0.11(+1.18%) |
Aug 28, 2003 | 9.037 | 9.151 | 8.913 | 8.913 | 423,358 | -0.08(-0.87%) |
Aug 27, 2003 | 8.794 | 9.014 | 8.794 | 8.991 | 315,447 | +0.27(+3.05%) |
Aug 26, 2003 | 8.729 | 8.807 | 8.716 | 8.725 | 141,264 | -0.00(-0.05%) |
Aug 25, 2003 | 8.982 | 8.982 | 8.720 | 8.729 | 176,145 | -0.21(-2.31%) |
Aug 22, 2003 | 9.142 | 9.142 | 8.780 | 8.936 | 379,104 | -0.22(-2.36%) |
Aug 21, 2003 | 8.931 | 9.151 | 8.876 | 9.151 | 766,710 | +0.08(+0.91%) |
Aug 20, 2003 | 8.716 | 9.087 | 8.693 | 9.069 | 407,008 | +0.35(+4.05%) |
Aug 19, 2003 | 8.807 | 8.807 | 8.674 | 8.716 | 420,524 | -0.07(-0.78%) |
Aug 18, 2003 | 8.816 | 8.908 | 8.784 | 8.784 | 182,249 | +0.02(+0.21%) |
Aug 15, 2003 | 8.729 | 8.885 | 8.716 | 8.766 | 161,756 | +0.07(+0.84%) |
Aug 14, 2003 | 8.275 | 8.716 | 8.238 | 8.693 | 392,402 | +0.44(+5.34%) |
Aug 13, 2003 | 8.092 | 8.307 | 8.078 | 8.252 | 522,331 | +0.16(+1.93%) |
Aug 12, 2003 | 7.982 | 8.211 | 7.972 | 8.096 | 346,840 | +0.07(+0.86%) |
Aug 11, 2003 | 8.261 | 8.261 | 7.963 | 8.027 | 413,548 | -0.20(-2.40%) |
Aug 08, 2003 | 8.303 | 8.303 | 8.188 | 8.225 | 102,896 | -0.03(-0.33%) |
Aug 07, 2003 | 8.073 | 8.294 | 8.064 | 8.252 | 261,819 | +0.18(+2.27%) |
Aug 06, 2003 | 8.156 | 8.156 | 8.027 | 8.069 | 371,474 | -0.12(-1.51%) |
Aug 05, 2003 | 8.014 | 8.257 | 8.014 | 8.193 | 443,850 | +0.21(+2.64%) |
Aug 04, 2003 | 8.248 | 8.248 | 7.844 | 7.982 | 1,046,842 | -0.28(-3.44%) |
Aug 01, 2003 | 8.505 | 8.505 | 8.206 | 8.266 | 880,725 | -0.29(-3.38%) |
Jul 31, 2003 | 8.183 | 8.560 | 8.142 | 8.555 | 473,062 | +0.38(+4.66%) |
Jul 30, 2003 | 8.105 | 8.440 | 8.096 | 8.174 | 535,411 | +0.11(+1.42%) |
Jul 29, 2003 | 8.101 | 8.105 | 7.917 | 8.060 | 241,981 | -0.02(-0.23%) |
Jul 28, 2003 | 7.904 | 8.220 | 7.826 | 8.078 | 270,103 | +0.29(+3.71%) |
Jul 25, 2003 | 8.027 | 8.055 | 7.748 | 7.789 | 666,429 | -0.15(-1.85%) |
Jul 24, 2003 | 7.890 | 8.165 | 7.867 | 7.936 | 416,382 | +0.09(+1.17%) |
Jul 23, 2003 | 8.096 | 8.161 | 7.844 | 7.844 | 655,747 | -0.16(-2.01%) |
Jul 22, 2003 | 7.693 | 8.055 | 7.638 | 8.005 | 909,501 | +0.37(+4.87%) |
Jul 21, 2003 | 7.339 | 7.706 | 7.339 | 7.633 | 415,292 | +0.20(+2.72%) |
Jul 18, 2003 | 7.307 | 7.431 | 7.261 | 7.431 | 324,821 | +0.15(+2.08%) |
Jul 17, 2003 | 7.271 | 7.362 | 7.087 | 7.280 | 831,020 | +0.02(+0.32%) |
Jul 16, 2003 | 7.546 | 7.546 | 7.202 | 7.257 | 468,702 | -0.24(-3.24%) |
Jul 15, 2003 | 7.546 | 7.615 | 7.495 | 7.500 | 618,469 | -0.07(-0.91%) |
Jul 14, 2003 | 7.436 | 7.569 | 7.408 | 7.569 | 266,179 | +0.14(+1.85%) |
Jul 11, 2003 | 7.408 | 7.523 | 7.385 | 7.431 | 205,139 | +0.02(+0.31%) |
Jul 10, 2003 | 7.385 | 7.500 | 7.339 | 7.408 | 235,877 | +0.03(+0.37%) |
Jul 09, 2003 | 7.225 | 7.385 | 7.206 | 7.381 | 169,386 | +0.09(+1.19%) |
Jul 08, 2003 | 7.110 | 7.404 | 7.105 | 7.294 | 541,297 | +0.18(+2.58%) |
Jul 07, 2003 | 7.110 | 7.174 | 7.041 | 7.110 | 290,159 | +0.00(+0.00%) |
Jul 03, 2003 | 7.179 | 7.179 | 7.110 | 7.110 | 26,814 | -0.06(-0.90%) |
Jul 02, 2003 | 7.193 | 7.284 | 7.174 | 7.174 | 318,935 | -0.02(-0.26%) |